NYSE : CSR
Centerspace — Price history
Real Estate · REIT - Residential · United States
Last price 58.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Centerspace (CSR) closed at 59.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.63 | 60.1 | 58.08 | 59.17 | 218,130 | +1.25% |
| 2026-10-30 | 59.17 | 59.63 | 58.38 | 58.44 | 120,201 | -0.49% |
| 2026-10-29 | 56.77 | 58.84 | 56.45 | 58.73 | 277,024 | +4.02% |
| 2026-10-28 | 56.455 | 56.66 | 55.47 | 56.46 | 318,242 | -0.26% |
| 2026-10-27 | 57.1 | 57.1 | 56.51 | 56.61 | 385,338 | -0.58% |
| 2026-10-26 | 56.92 | 57.53 | 56.51 | 56.94 | 261,158 | -0.05% |
| 2026-10-23 | 57.55 | 57.575 | 56.58 | 56.97 | 260,726 | -0.84% |
| 2026-10-22 | 56.52 | 57.79 | 56.5 | 57.45 | 237,336 | +2.28% |
| 2026-10-21 | 56.3 | 56.51 | 55.95 | 56.17 | 190,530 | +0.09% |
| 2026-10-20 | 55.47 | 56.26 | 55.29 | 56.12 | 179,697 | +2.28% |
| 2026-10-19 | 55.58 | 55.65 | 54.87 | 54.87 | 162,095 | -2.09% |
| 2026-10-16 | 55.71 | 56.48 | 55.61 | 56.04 | 174,214 | +0.29% |
| 2026-10-15 | 56 | 56.48 | 55.49 | 55.88 | 168,549 | +0.74% |
| 2026-10-14 | 55.8 | 55.88 | 55.27 | 55.47 | 132,293 | -0.96% |
| 2026-10-13 | 56.72 | 56.82 | 55.59 | 56.01 | 164,105 | -0.39% |
| 2026-10-12 | 55.57 | 56.28 | 54.825 | 56.23 | 154,908 | +0.63% |
| 2026-10-09 | 55.52 | 56.18 | 55 | 55.88 | 330,664 | +1.77% |
| 2026-10-08 | 54.37 | 55.1 | 54.09 | 54.91 | 348,975 | +0.90% |
| 2026-10-07 | 55.22 | 55.74 | 54.31 | 54.42 | 187,157 | -1.86% |
| 2026-10-06 | 55.41 | 56.1 | 55.3 | 55.45 | 197,808 | +0.49% |
| 2026-10-05 | 54.4 | 55.54 | 54.26 | 55.18 | 272,714 | +1.25% |
| 2026-10-02 | 54.9 | 55.6 | 54.18 | 54.5 | 261,913 | +0.28% |
| 2026-10-01 | 54.04 | 54.55 | 53.75 | 54.35 | 246,296 | -0.09% |
| 2026-09-30 | 55.06 | 55.06 | 54.355 | 54.4 | 245,239 | -1.32% |
| 2026-09-29 | 54.88 | 55.89 | 54.29 | 55.13 | 437,308 | +0.42% |
| 2026-09-28 | 55.55 | 55.87 | 54.79 | 55.67 | 362,368 | +0.69% |
| 2026-09-25 | 55.365 | 55.53 | 54.75 | 55.29 | 151,113 | +0.22% |
| 2026-09-24 | 55.35 | 55.51 | 54.87 | 55.17 | 359,506 | +0.16% |
| 2026-09-23 | 55.67 | 55.82 | 55 | 55.08 | 149,623 | -1.54% |
| 2026-09-22 | 55.67 | 56.36 | 55.33 | 55.94 | 204,552 | +1.03% |
| 2026-09-21 | 56.3 | 56.6 | 55.35 | 55.37 | 359,903 | -1.13% |
| 2026-09-18 | 56.51 | 56.83 | 55.87 | 56 | 625,803 | -1.48% |
| 2026-09-17 | 56.95 | 57.625 | 56.72 | 56.84 | 470,474 | +0.02% |
| 2026-09-16 | 57.96 | 58.01 | 56.75 | 56.83 | 392,981 | -1.80% |
| 2026-09-15 | 58.41 | 58.55 | 57.66 | 57.87 | 180,246 | -1.28% |
| 2026-09-14 | 58.79 | 58.79 | 57.25 | 58.62 | 516,360 | +0.57% |
| 2026-09-11 | 57.99 | 58.82 | 57.37 | 58.29 | 500,325 | +1.04% |
| 2026-09-10 | 58.23 | 58.23 | 56.68 | 57.69 | 616,295 | +0.58% |
| 2026-09-09 | 57.84 | 59.31 | 56.69 | 57.36 | 2,056,373 | +8.82% |
| 2026-09-08 | 52.66 | 53 | 52 | 52.71 | 145,765 | -0.36% |
| 2026-09-04 | 52.1 | 52.95 | 52 | 52.9 | 208,648 | +0.97% |
| 2026-09-03 | 53.22 | 53.22 | 52.11 | 52.39 | 117,819 | -0.74% |
| 2026-09-02 | 52.68 | 52.91 | 52.02 | 52.78 | 134,235 | +0.74% |
| 2026-09-01 | 52.99 | 53.06 | 52.125 | 52.39 | 91,839 | -0.19% |
| 2026-08-31 | 52.45 | 53.02 | 52.28 | 52.49 | 159,859 | +0.02% |
| 2026-08-28 | 52.45 | 53.08 | 52.43 | 52.48 | 80,946 | -0.13% |
| 2026-08-27 | 53.39 | 53.91 | 52.53 | 52.55 | 115,364 | -1.63% |
| 2026-08-26 | 54.06 | 54.47 | 53.345 | 53.42 | 160,673 | -0.89% |
| 2026-08-25 | 54.45 | 54.78 | 53.84 | 53.9 | 106,475 | -1.28% |
| 2026-08-24 | 53.95 | 55.03 | 53.95 | 54.6 | 74,628 | +1.19% |
| 2026-08-21 | 54.2 | 54.757 | 53.63 | 53.96 | 74,163 | -0.37% |
| 2026-08-20 | 53.85 | 54.52 | 53.825 | 54.16 | 65,951 | +0.17% |
| 2026-08-19 | 53.88 | 54.424 | 53.51 | 54.07 | 169,673 | +1.39% |
| 2026-08-18 | 55.18 | 55.46 | 53.33 | 53.33 | 130,261 | -2.40% |
| 2026-08-17 | 55.46 | 56.09 | 54.52 | 54.64 | 88,302 | -2.15% |
| 2026-08-14 | 55.9 | 56.38 | 55.64 | 55.84 | 103,532 | -0.16% |
| 2026-08-13 | 55.22 | 56.83 | 55.22 | 55.93 | 102,171 | +1.58% |
| 2026-08-12 | 54.62 | 55.38 | 54.62 | 55.06 | 85,170 | +0.51% |
| 2026-08-11 | 55.25 | 55.79 | 54.66 | 54.78 | 88,012 | -0.67% |
| 2026-08-10 | 56.3 | 56.74 | 55.11 | 55.15 | 139,511 | -2.70% |
| 2026-08-07 | 56.11 | 57.005 | 56.01 | 56.68 | 106,178 | +1.21% |
| 2026-08-06 | 57.33 | 57.475 | 55.27 | 56 | 132,285 | -1.58% |
| 2026-08-05 | 54.96 | 56.98 | 54.15 | 56.9 | 337,253 | +4.23% |
| 2026-08-04 | 54.64 | 56.085 | 53.81 | 54.59 | 329,691 | -1.59% |
| 2026-08-03 | 54.76 | 55.78 | 54.76 | 55.47 | 145,606 | +1.15% |
| 2026-07-31 | 55.72 | 55.99 | 54.77 | 54.84 | 131,530 | -2.09% |
| 2026-07-30 | 56.51 | 56.51 | 54.76 | 56.01 | 98,570 | -1.09% |
| 2026-07-29 | 56.14 | 57.344 | 55.75 | 56.63 | 84,220 | +1.11% |
| 2026-07-28 | 55.78 | 57.005 | 55 | 56.01 | 163,134 | +0.41% |
| 2026-07-27 | 55.73 | 56.48 | 55.5 | 55.78 | 136,773 | +0.09% |
| 2026-07-24 | 56.22 | 56.73 | 55.68 | 55.73 | 179,937 | +0.05% |
| 2026-07-23 | 55.5 | 56.28 | 55.28 | 55.7 | 112,781 | -0.52% |
| 2026-07-22 | 55.94 | 56.01 | 55 | 55.99 | 123,703 | +0.74% |
| 2026-07-21 | 55.65 | 56.592 | 55.58 | 55.58 | 134,520 | -0.52% |
| 2026-07-20 | 55.8 | 56.05 | 55.44 | 55.87 | 104,304 | +0.09% |
| 2026-07-17 | 56.72 | 57.73 | 55.29 | 55.82 | 136,948 | -1.74% |
| 2026-07-16 | 55.18 | 57.575 | 55.18 | 56.81 | 200,697 | +2.94% |
| 2026-07-15 | 55.18 | 56.27 | 55.09 | 55.19 | 108,878 | +0.07% |
| 2026-07-14 | 55.76 | 56.34 | 54.91 | 55.15 | 177,879 | -1.13% |
| 2026-07-13 | 55.92 | 56.35 | 55.7 | 55.78 | 149,015 | +0.38% |
| 2026-07-10 | 55.49 | 56.45 | 54.986 | 55.57 | 92,034 | +0.71% |
| 2026-07-09 | 55.68 | 56.25 | 54.65 | 55.18 | 145,626 | -0.49% |
| 2026-07-08 | 56.28 | 57.85 | 55.42 | 55.45 | 123,781 | -2.33% |
| 2026-07-07 | 57.28 | 57.939 | 56.53 | 56.77 | 97,244 | +0.14% |
| 2026-07-06 | 56.68 | 57.08 | 56.23 | 56.69 | 104,104 | -0.96% |
| 2026-07-02 | 56.3 | 57.515 | 56.3 | 57.24 | 171,328 | +1.65% |
| 2026-07-01 | 57 | 57.88 | 56.11 | 56.31 | 138,535 | +0.21% |
| 2026-06-30 | 56.48 | 56.74 | 55.9 | 56.19 | 160,700 | -1.21% |
| 2026-06-29 | 56.27 | 56.96 | 55.91 | 56.88 | 186,131 | +1.16% |
| 2026-06-26 | 57.15 | 58.15 | 56.96 | 57 | 442,401 | +0.44% |
| 2026-06-25 | 57.3 | 58.33 | 56.48 | 56.75 | 165,341 | +0.02% |
| 2026-06-24 | 56.81 | 57.43 | 55.66 | 56.74 | 131,054 | +0.60% |
| 2026-06-23 | 55.86 | 56.778 | 55.42 | 56.4 | 185,314 | +1.92% |
| 2026-06-22 | 55.85 | 56 | 54.55 | 55.34 | 153,109 | -0.56% |
| 2026-06-18 | 55.11 | 56.6 | 54.5 | 55.65 | 452,351 | +1.38% |
| 2026-06-17 | 56.07 | 56.52 | 54.7 | 54.89 | 295,163 | -2.66% |
| 2026-06-16 | 55.3 | 56.87 | 55.3 | 56.39 | 236,359 | -0.12% |
| 2026-06-15 | 58.89 | 59.8 | 56.46 | 56.46 | 227,950 | -3.31% |
| 2026-06-12 | 57.28 | 59.36 | 57.28 | 58.39 | 110,537 | +1.09% |
| 2026-06-11 | 58.69 | 59.125 | 57.48 | 57.76 | 149,546 | -1.23% |
| 2026-06-10 | 58.38 | 59.57 | 58.11 | 58.48 | 168,698 | +1.05% |
| 2026-06-09 | 57.53 | 58.56 | 57.065 | 57.87 | 491,350 | +0.64% |
| 2026-06-08 | 58.36 | 59.05 | 57.11 | 57.5 | 345,209 | -2.97% |
| 2026-06-05 | 59.3 | 60.99 | 58.32 | 59.26 | 252,309 | -1.23% |
| 2026-06-04 | 60.88 | 61.37 | 59.39 | 60 | 229,464 | -0.35% |
| 2026-06-03 | 59.27 | 60.53 | 58.53 | 60.21 | 160,414 | +0.97% |
| 2026-06-02 | 62.83 | 62.83 | 57.68 | 59.63 | 260,790 | -10.56% |
| 2026-06-01 | 66.81 | 68.02 | 65.01 | 66.67 | 89,122 | -1.20% |
| 2026-05-29 | 67.21 | 67.65 | 66.04 | 67.48 | 110,434 | -0.31% |
| 2026-05-28 | 67.8 | 68.155 | 66.94 | 67.69 | 64,337 | -0.03% |
| 2026-05-27 | 68.63 | 69 | 67.395 | 67.71 | 77,237 | -0.65% |
| 2026-05-26 | 68.13 | 68.87 | 67.13 | 68.15 | 81,125 | -0.13% |
| 2026-05-22 | 67.69 | 68.43 | 66.345 | 68.24 | 62,769 | +1.25% |
| 2026-05-21 | 66.47 | 67.47 | 65.535 | 67.4 | 85,775 | +0.49% |
| 2026-05-20 | 66.56 | 67.34 | 64.35 | 67.07 | 112,200 | +0.57% |
| 2026-05-19 | 67.57 | 68.29 | 66.03 | 66.69 | 192,525 | -1.33% |
| 2026-05-18 | 67.14 | 68.025 | 67 | 67.59 | 69,073 | +0.93% |
| 2026-05-15 | 68.08 | 68.7 | 66.73 | 66.97 | 127,409 | -1.34% |
| 2026-05-14 | 68.55 | 68.99 | 67.59 | 67.88 | 71,718 | -0.89% |
| 2026-05-13 | 68.76 | 69 | 67 | 68.49 | 100,988 | -0.58% |